罗普斯金 sz.002333
5.29
-0.56%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.31 | 5.36 | 5.24 | 5.29 | -0.56% | 0.27 | 0.78% |
| 2026-05-22 | 5.22 | 5.37 | 5.17 | 5.32 | +2.90% | 0.37 | 1.05% |
| 2026-05-21 | 5.27 | 5.30 | 5.17 | 5.17 | -1.71% | 0.37 | 1.05% |
| 2026-05-20 | 5.35 | 5.35 | 5.23 | 5.26 | -1.68% | 0.23 | 0.66% |
| 2026-05-19 | 5.31 | 5.35 | 5.27 | 5.35 | +0.56% | 0.22 | 0.63% |
| 2026-05-18 | 5.23 | 5.32 | 5.19 | 5.32 | +1.14% | 0.43 | 1.23% |
| 2026-05-15 | 5.31 | 5.35 | 5.24 | 5.26 | -0.75% | 0.41 | 1.16% |
| 2026-05-14 | 5.37 | 5.38 | 5.27 | 5.30 | -0.93% | 0.44 | 1.24% |
| 2026-05-13 | 5.34 | 5.47 | 5.32 | 5.35 | +0.56% | 0.44 | 1.23% |
| 2026-05-12 | 5.46 | 5.46 | 5.30 | 5.32 | -2.74% | 0.74 | 2.08% |
| 2026-05-11 | 5.53 | 5.53 | 5.43 | 5.47 | -1.08% | 0.53 | 1.46% |
| 2026-05-08 | 5.46 | 5.53 | 5.41 | 5.53 | +1.28% | 0.61 | 1.67% |
| 2026-05-07 | 5.55 | 5.57 | 5.40 | 5.46 | -1.80% | 0.93 | 2.56% |
| 2026-05-06 | 5.52 | 5.58 | 5.50 | 5.56 | +1.09% | 0.64 | 1.73% |
| 2026-04-30 | 5.57 | 5.59 | 5.46 | 5.50 | -1.08% | 0.61 | 1.66% |
| 2026-04-29 | 5.51 | 5.61 | 5.49 | 5.56 | +0.91% | 0.63 | 1.70% |
| 2026-04-28 | 5.65 | 5.65 | 5.49 | 5.51 | -3.16% | 0.85 | 2.30% |
| 2026-04-27 | 5.52 | 5.70 | 5.49 | 5.69 | +3.08% | 1.13 | 3.02% |
| 2026-04-24 | 5.60 | 5.62 | 5.40 | 5.52 | -1.25% | 1.15 | 3.15% |
| 2026-04-23 | 5.75 | 5.84 | 5.55 | 5.59 | -2.78% | 1.64 | 4.35% |